Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2013 | USD | 57.88 | 57.97 | 57.42 | 57.7 | 57.7 | -0.12 (-0.21%) | 172,400 |
26 Sep 2013 | USD | 57.6 | 58.32 | 57.6 | 57.82 | 57.82 | +0.22 (+0.38%) | 178,000 |
25 Sep 2013 | USD | 57.61 | 57.97 | 57.48 | 57.6 | 57.6 | -0.16 (-0.28%) | 193,000 |
24 Sep 2013 | USD | 57.88 | 58.19 | 57.55 | 57.76 | 57.76 | -0.12 (-0.21%) | 226,100 |
23 Sep 2013 | USD | 57.37 | 57.99 | 57.26 | 57.88 | 57.88 | +0.57 (+0.99%) | 234,900 |
20 Sep 2013 | USD | 57.89 | 57.96 | 57.24 | 57.31 | 57.31 | -0.46 (-0.80%) | 188,400 |
19 Sep 2013 | USD | 58.02 | 58.14 | 57.69 | 57.77 | 57.77 | +0.06 (+0.10%) | 137,400 |
18 Sep 2013 | USD | 57.7 | 58.34 | 57.27 | 57.71 | 57.71 | +0.17 (+0.30%) | 280,300 |
17 Sep 2013 | USD | 57.38 | 57.67 | 57.13 | 57.54 | 57.54 | +0.32 (+0.56%) | 200,500 |
16 Sep 2013 | USD | 57.26 | 57.49 | 56.9 | 57.22 | 57.22 | +0.56 (+0.99%) | 241,800 |
13 Sep 2013 | USD | 56.84 | 56.92 | 56.34 | 56.66 | 56.66 | -0.09 (-0.16%) | 247,400 |
12 Sep 2013 | USD | 56.44 | 56.95 | 56.37 | 56.75 | 56.75 | +0.25 (+0.44%) | 339,900 |
11 Sep 2013 | USD | 56.1 | 56.66 | 55.98 | 56.5 | 56.5 | +0.34 (+0.61%) | 282,400 |
10 Sep 2013 | USD | 56.28 | 56.46 | 55.94 | 56.16 | 56.16 | +0.19 (+0.34%) | 207,000 |
9 Sep 2013 | USD | 56.03 | 56.32 | 55.96 | 55.97 | 55.97 | +0.19 (+0.34%) | 244,000 |
6 Sep 2013 | USD | 55.71 | 56.14 | 55.34 | 55.78 | 55.78 | +0.61 (+1.11%) | 297,100 |
5 Sep 2013 | USD | 55.26 | 55.7 | 55.16 | 55.17 | 55.17 | -0.14 (-0.25%) | 132,200 |
4 Sep 2013 | USD | 54.98 | 55.38 | 54.85 | 55.31 | 55.31 | +0.45 (+0.82%) | 327,700 |
3 Sep 2013 | USD | 55.24 | 55.34 | 54.74 | 54.86 | 54.86 | +0.07 (+0.13%) | 414,900 |
2 Sep 2013 | USD | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 54.91 | 55.38 | 54.64 | 54.79 | 54.79 | -0.08 (-0.15%) | 311,700 |
29 Aug 2013 | USD | 54.88 | 55.07 | 54.74 | 54.87 | 54.87 | -0.01 (-0.02%) | 541,800 |
28 Aug 2013 | USD | 54.98 | 55.16 | 54.7 | 54.88 | 54.88 | -0.2 (-0.36%) | 347,300 |
27 Aug 2013 | USD | 55.72 | 55.85 | 55.06 | 55.08 | 55.08 | -1.01 (-1.80%) | 311,200 |
26 Aug 2013 | USD | 56.29 | 56.53 | 56.04 | 56.09 | 56.09 | +0.04 (+0.07%) | 205,000 |
23 Aug 2013 | USD | 56.14 | 56.43 | 55.87 | 56.05 | 56.05 | +0.06 (+0.11%) | 249,100 |
22 Aug 2013 | USD | 55.92 | 56.38 | 55.85 | 55.99 | 55.99 | +0.06 (+0.11%) | 247,800 |
21 Aug 2013 | USD | 56.09 | 56.42 | 55.89 | 55.93 | 55.93 | -0.42 (-0.75%) | 194,500 |
20 Aug 2013 | USD | 56.66 | 56.82 | 56.3 | 56.35 | 56.35 | -0.29 (-0.51%) | 413,700 |
19 Aug 2013 | USD | 57.34 | 57.39 | 56.6 | 56.64 | 56.64 | -0.61 (-1.07%) | 434,200 |